The closing price for Apple (AAPL) in May 2022 was $146.84, on May 31, 2022. It was down 4.9% for the month. The latest price is $259.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $147.07 | $148.64 | $144.87 | $146.84 | 103,718,400 |
May 27 2022 | $143.44 | $147.67 | $143.31 | $147.63 | 90,978,500 |
May 26 2022 | $135.55 | $142.40 | $135.30 | $141.85 | 90,601,500 |
May 25 2022 | $136.57 | $139.89 | $136.48 | $138.63 | 92,482,700 |
May 24 2022 | $138.92 | $140.07 | $135.49 | $138.48 | 104,132,700 |
May 23 2022 | $135.94 | $141.34 | $135.80 | $141.19 | 117,726,300 |
May 20 2022 | $137.22 | $138.81 | $130.83 | $135.74 | 137,426,100 |
May 19 2022 | $138.00 | $139.76 | $134.77 | $135.51 | 136,095,600 |
May 18 2022 | $144.88 | $145.38 | $138.02 | $138.93 | 109,742,900 |
May 17 2022 | $146.86 | $147.76 | $144.71 | $147.24 | 78,336,300 |
May 16 2022 | $143.60 | $145.54 | $142.25 | $143.59 | 86,643,800 |
May 13 2022 | $142.65 | $146.11 | $141.19 | $145.14 | 113,990,900 |
May 12 2022 | $140.85 | $144.24 | $136.94 | $140.65 | 182,602,000 |
May 11 2022 | $151.44 | $153.36 | $143.85 | $144.53 | 142,689,800 |
May 10 2022 | $153.43 | $154.64 | $150.88 | $152.44 | 115,366,700 |
May 09 2022 | $152.85 | $153.74 | $149.46 | $150.02 | 131,577,900 |
May 06 2022 | $153.92 | $157.30 | $152.11 | $155.17 | 116,124,600 |
May 05 2022 | $161.41 | $161.64 | $152.65 | $154.44 | 130,525,300 |
May 04 2022 | $157.30 | $164.01 | $156.89 | $163.55 | 108,256,500 |
May 03 2022 | $155.80 | $158.32 | $154.00 | $157.11 | 88,966,500 |
May 02 2022 | $154.38 | $155.88 | $150.99 | $155.61 | 123,055,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
